Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
New Home Co. Llc
(NY:
NWHM
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
3.510
3.810
3.500
3.730
254,000
+0.23(+6.57%)
Aug 29, 2019
3.600
3.750
3.470
3.500
178,161
-0.06(-1.69%)
Aug 28, 2019
3.490
3.715
3.490
3.560
35,842
+0.03(+0.85%)
Aug 27, 2019
3.640
3.680
3.470
3.530
44,662
-0.11(-3.02%)
Aug 26, 2019
3.670
3.670
3.460
3.640
68,471
-0.02(-0.55%)
Aug 23, 2019
3.800
3.820
3.620
3.660
129,800
-0.14(-3.68%)
Aug 22, 2019
3.800
3.840
3.730
3.800
43,033
+0.10(+2.70%)
Aug 21, 2019
3.810
3.915
3.670
3.700
33,382
-0.05(-1.33%)
Aug 20, 2019
3.930
3.995
3.740
3.750
62,810
-0.16(-4.09%)
Aug 19, 2019
3.950
4.030
3.870
3.910
63,169
+0.11(+2.89%)
Aug 16, 2019
3.760
3.870
3.760
3.800
68,900
+0.09(+2.43%)
Aug 15, 2019
3.930
4.070
3.698
3.710
83,759
-0.17(-4.38%)
Aug 14, 2019
3.770
3.960
3.770
3.880
39,653
+0.01(+0.26%)
Aug 13, 2019
4.038
4.038
3.780
3.870
63,499
-0.03(-0.77%)
Aug 12, 2019
4.110
4.130
3.890
3.900
57,022
-0.10(-2.50%)
Aug 09, 2019
4.110
4.230
3.970
4.000
65,500
-0.16(-3.85%)
Aug 08, 2019
3.910
4.170
3.859
4.160
67,347
+0.26(+6.67%)
Aug 07, 2019
3.850
3.980
3.750
3.900
68,696
+0.05(+1.30%)
Aug 06, 2019
3.910
4.050
3.840
3.850
29,688
-0.06(-1.53%)
Aug 05, 2019
4.020
4.140
3.900
3.910
72,184
-0.22(-5.33%)
Aug 02, 2019
4.300
4.535
4.060
4.130
76,400
-0.21(-4.84%)
Aug 01, 2019
4.300
4.520
4.050
4.340
142,713
+0.18(+4.33%)
Jul 31, 2019
4.250
4.310
4.120
4.160
76,776
-0.11(-2.58%)
Jul 30, 2019
4.380
4.380
4.130
4.270
110,587
+0.05(+1.18%)
Jul 29, 2019
4.370
4.510
4.220
4.220
101,262
-0.11(-2.54%)
Jul 26, 2019
4.380
4.580
4.280
4.330
157,800
-0.01(-0.23%)
Jul 25, 2019
4.350
4.570
4.260
4.340
189,203
+0.03(+0.70%)
Jul 24, 2019
4.377
4.377
4.290
4.310
22,545
+0.14(+3.36%)
Jul 23, 2019
4.320
4.320
4.140
4.170
43,169
-0.09(-2.11%)
Jul 22, 2019
4.330
4.480
4.180
4.260
50,456
-0.08(-1.84%)
Jul 19, 2019
4.290
4.430
4.290
4.340
36,800
+0.02(+0.46%)
Jul 18, 2019
4.280
4.360
4.260
4.320
48,742
+0.00(+0.00%)
Jul 17, 2019
4.360
4.520
4.300
4.320
26,793
-0.08(-1.82%)
Jul 16, 2019
4.520
4.570
4.360
4.400
60,258
-0.09(-2.00%)
Jul 15, 2019
4.420
4.630
4.320
4.490
61,574
+0.08(+1.81%)
Jul 12, 2019
4.600
4.690
4.390
4.410
41,700
-0.14(-3.08%)
Jul 11, 2019
4.560
4.680
4.430
4.550
70,284
-0.01(-0.22%)
Jul 10, 2019
4.580
4.720
4.540
4.560
28,530
-0.04(-0.87%)
Jul 09, 2019
4.770
4.790
4.540
4.600
29,005
-0.15(-3.16%)
Jul 08, 2019
4.410
4.820
4.410
4.750
59,302
+0.33(+7.47%)
Jul 05, 2019
4.630
4.740
4.120
4.420
181,000
-0.25(-5.35%)
Jul 03, 2019
4.420
4.720
4.360
4.670
255,500
+0.23(+5.18%)
Jul 02, 2019
4.060
4.450
4.060
4.440
65,916
+0.37(+9.09%)
Jul 01, 2019
3.910
4.120
3.740
4.070
297,418
+0.22(+5.71%)
Jun 28, 2019
3.990
4.120
3.680
3.850
1,361,200
-0.16(-3.99%)
Jun 27, 2019
3.650
4.110
3.620
4.010
169,297
+0.40(+11.08%)
Jun 26, 2019
3.900
3.970
3.570
3.610
133,816
-0.07(-1.90%)
Jun 25, 2019
3.930
4.033
3.630
3.680
67,410
-0.22(-5.64%)
Jun 24, 2019
4.060
4.080
3.860
3.900
91,117
-0.14(-3.47%)
Jun 21, 2019
4.170
4.335
3.990
4.040
92,000
-0.17(-4.04%)
Jun 20, 2019
4.200
4.310
4.030
4.210
55,570
+0.01(+0.24%)
Jun 19, 2019
4.080
4.240
4.080
4.200
63,000
+0.08(+1.94%)
Jun 18, 2019
4.080
4.230
4.080
4.120
54,124
+0.03(+0.73%)
Jun 17, 2019
4.310
4.345
4.040
4.090
101,977
-0.22(-5.10%)
Jun 14, 2019
4.300
4.370
4.285
4.310
33,800
+0.01(+0.23%)
Jun 13, 2019
4.270
4.415
4.260
4.300
91,231
+0.08(+1.90%)
Jun 12, 2019
4.400
4.450
4.200
4.220
68,361
-0.20(-4.52%)
Jun 11, 2019
4.340
4.580
4.200
4.420
104,186
+0.13(+3.03%)
Jun 10, 2019
3.940
4.350
3.940
4.290
145,946
+0.36(+9.16%)
Jun 07, 2019
3.860
3.970
3.750
3.930
75,100
+0.13(+3.42%)
Jun 06, 2019
3.920
3.930
3.620
3.800
73,466
-0.09(-2.31%)
Jun 05, 2019
4.150
4.150
3.800
3.890
50,218
-0.23(-5.58%)
Jun 04, 2019
4.100
4.140
3.930
4.120
62,349
+0.07(+1.73%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.